QUIK - QuickLogic Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20171.711.711.611.621.62111,155
Dec 14, 20171.541.731.541.681.68508,100
Dec 13, 20171.511.561.501.521.52123,500
Dec 12, 20171.551.561.491.501.50214,300
Dec 11, 20171.541.551.521.521.5284,700
Dec 08, 20171.561.581.521.531.5383,000
Dec 07, 20171.521.571.521.571.57109,000
Dec 06, 20171.541.571.501.511.51134,000
Dec 05, 20171.571.591.541.551.55110,100
Dec 04, 20171.641.641.541.581.58128,300
Dec 01, 20171.591.631.541.631.63276,200
Nov 30, 20171.581.631.551.581.5867,100
Nov 29, 20171.601.641.561.571.5769,300
Nov 28, 20171.621.651.571.611.61147,300
Nov 27, 20171.621.641.571.601.60173,100
Nov 24, 20171.621.651.581.641.6466,000
Nov 22, 20171.591.621.571.601.6051,200
Nov 21, 20171.621.651.561.571.57243,400
Nov 20, 20171.611.641.561.631.63105,000
Nov 17, 20171.481.601.481.601.60238,500
Nov 16, 20171.511.571.481.481.48206,700
Nov 15, 20171.551.551.481.501.50291,500
Nov 14, 20171.631.631.551.561.56279,300
Nov 13, 20171.651.721.601.631.63230,100
Nov 10, 20171.681.761.641.681.68227,600
Nov 09, 20171.601.871.571.781.78870,000
Nov 08, 20171.591.601.511.531.53180,100
Nov 07, 20171.561.601.551.581.5841,900
Nov 06, 20171.561.581.541.581.5851,700
Nov 03, 20171.551.571.521.551.5550,400
Nov 02, 20171.511.611.511.551.5559,300
Nov 01, 20171.621.621.521.541.5448,500
Oct 31, 20171.501.611.501.581.5894,500
Oct 30, 20171.471.531.471.511.5174,000
Oct 27, 20171.511.521.461.481.48139,400
Oct 26, 20171.501.521.501.511.5181,700
Oct 25, 20171.561.591.501.521.5275,800
Oct 24, 20171.531.621.531.591.5994,800
Oct 23, 20171.501.591.501.521.52138,600
Oct 20, 20171.631.631.471.511.51231,300
Oct 19, 20171.611.641.581.621.6288,200
Oct 18, 20171.601.641.601.621.6274,500
Oct 17, 20171.641.641.601.601.6071,900
Oct 16, 20171.641.681.621.651.6541,800
Oct 13, 20171.661.701.601.631.63141,100
Oct 12, 20171.681.701.661.661.6676,600
Oct 11, 20171.691.721.661.671.67191,600
Oct 10, 20171.621.691.621.681.6889,800
Oct 09, 20171.681.701.631.651.6592,100
Oct 06, 20171.611.681.611.661.6660,400
Oct 05, 20171.671.671.601.611.61109,000
Oct 04, 20171.631.691.611.651.6599,700
Oct 03, 20171.681.701.611.631.63123,500
Oct 02, 20171.691.721.681.681.6863,300
Sep 29, 20171.711.741.681.681.6891,400
Sep 28, 20171.701.741.701.721.7270,500
Sep 27, 20171.721.741.691.731.7368,200
Sep 26, 20171.711.741.681.721.72113,400
Sep 25, 20171.681.751.671.731.73222,600
Sep 22, 20171.691.711.661.701.70160,500
Sep 21, 20171.781.781.691.721.72178,600
Sep 20, 20171.751.781.711.751.75171,600
Sep 19, 20171.741.761.711.741.74126,700
Sep 18, 20171.751.751.701.731.73250,900
Sep 15, 20171.751.821.701.751.75916,800
Sep 14, 20171.691.761.671.741.74641,900
Sep 13, 20171.681.691.601.681.68296,400
Sep 12, 20171.691.711.601.641.64354,900
Sep 11, 20171.701.751.691.701.70455,400
Sep 08, 20171.681.681.601.651.65158,600
Sep 07, 20171.701.711.631.711.71332,100
Sep 06, 20171.611.751.581.711.711,301,200
Sep 05, 20171.451.541.451.521.52434,200
Sep 01, 20171.351.501.341.451.45581,400
Aug 31, 20171.371.391.331.341.34173,600
Aug 30, 20171.311.391.311.361.3678,800
Aug 29, 20171.331.351.301.311.31119,300
Aug 28, 20171.291.381.291.331.33372,000
Aug 25, 20171.281.301.271.291.29120,200
Aug 24, 20171.261.281.251.281.2878,200
Aug 23, 20171.271.281.251.261.2682,000
Aug 22, 20171.291.341.251.271.27183,800
Aug 21, 20171.281.281.261.271.2760,800
Aug 18, 20171.261.291.241.291.29245,000
Aug 17, 20171.241.301.241.271.27120,400
Aug 16, 20171.281.291.231.251.25154,000
Aug 15, 20171.291.301.251.261.26269,200
Aug 14, 20171.251.301.251.301.30207,100
Aug 11, 20171.321.321.241.251.25409,300
Aug 10, 20171.351.421.221.311.31683,800
Aug 09, 20171.391.431.371.381.38285,500
Aug 08, 20171.331.401.331.391.39145,500
Aug 07, 20171.321.361.321.341.34360,500
Aug 04, 20171.381.451.331.351.35265,700
Aug 03, 20171.361.411.361.381.38155,200
Aug 02, 20171.431.431.361.371.37326,400
Aug 01, 20171.451.451.401.421.4290,200
Jul 31, 20171.441.461.421.441.44135,300
Jul 28, 20171.491.501.351.441.44295,100
Jul 27, 20171.461.551.411.481.48230,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...